KissMeData/218150/price/prices-20240201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240229,160930,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4545,-50,5,-1.09,574137030,124584,172.12,4565,4680,4540,5970,3220,4595,4608.46,1.92,0,-35724,4698,4646,4608,4556,4518,4627,4537,20,1375,100,2940,5,1,20415802,928,94.69,2.17,12,0.61,48.00,2097.00,8530,20230619,-46.72,3610,20230316,25.90,6860,-33.75,20240118,4345,4.60,20240102,8530,-46.72,20230619,3610,25.90,20230316,5.22,N,218150,100,20 억,,392677,N,N,0,N,00,N
20240229,150934,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4555,-40,5,-0.87,527713615,114379,158.02,4565,4680,4540,5970,3220,4595,4613.73,1.92,0,-34689,4698,4646,4608,4556,4518,4627,4537,20,1375,100,2940,5,1,20415802,930,94.90,2.17,12,0.56,48.00,2097.00,8530,20230619,-46.60,3610,20230316,26.18,6860,-33.60,20240118,4345,4.83,20240102,8530,-46.60,20230619,3610,26.18,20230316,5.22,N,218150,100,20 억,,392677,N,N,0,N,00,N
20240229,140936,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4580,-15,5,-0.33,444040590,96043,132.69,4565,4680,4565,5970,3220,4595,4623.35,1.92,0,-25817,4698,4646,4608,4556,4518,4627,4537,20,1375,100,2940,5,1,20415802,935,95.42,2.18,12,0.47,48.00,2097.00,8530,20230619,-46.31,3610,20230316,26.87,6860,-33.24,20240118,4345,5.41,20240102,8530,-46.31,20230619,3610,26.87,20230316,5.22,N,218150,100,20 억,,392677,N,N,0,N,00,N
20240229,130932,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4580,-15,5,-0.33,418100210,90391,124.88,4565,4680,4565,5970,3220,4595,4625.46,1.92,0,-22561,4698,4646,4608,4556,4518,4627,4537,20,1375,100,2940,5,1,20415802,935,95.42,2.18,12,0.44,48.00,2097.00,8530,20230619,-46.31,3610,20230316,26.87,6860,-33.24,20240118,4345,5.41,20240102,8530,-46.31,20230619,3610,26.87,20230316,5.22,N,218150,100,20 억,,392677,N,N,0,N,00,N
20240229,120933,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4610,15,2,0.33,337823365,72863,100.67,4565,4680,4565,5970,3220,4595,4636.42,1.92,0,-13818,4698,4646,4608,4556,4518,4627,4537,20,1375,100,2940,5,1,20415802,941,96.04,2.20,12,0.36,48.00,2097.00,8530,20230619,-45.96,3610,20230316,27.70,6860,-32.80,20240118,4345,6.10,20240102,8530,-45.96,20230619,3610,27.70,20230316,5.22,N,218150,100,20 억,,392677,N,N,0,N,00,N
20240229,110935,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4600,5,2,0.11,308749840,66541,91.93,4565,4680,4565,5970,3220,4595,4639.99,1.92,0,-11372,4698,4646,4608,4556,4518,4627,4537,20,1375,100,2940,5,1,20415802,939,95.83,2.19,12,0.33,48.00,2097.00,8530,20230619,-46.07,3610,20230316,27.42,6860,-32.94,20240118,4345,5.87,20240102,8530,-46.07,20230619,3610,27.42,20230316,5.22,N,218150,100,20 억,,392677,N,N,0,N,00,N
20240229,100936,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4640,45,2,0.98,274955965,59218,81.81,4565,4680,4565,5970,3220,4595,4643.11,1.92,0,-8077,4698,4646,4608,4556,4518,4627,4537,20,1375,100,2940,5,1,20415802,947,96.67,2.21,12,0.29,48.00,2097.00,8530,20230619,-45.60,3610,20230316,28.53,6860,-32.36,20240118,4345,6.79,20240102,8530,-45.60,20230619,3610,28.53,20230316,5.22,N,218150,100,20 억,,392677,N,N,0,N,00,N
20240229,090934,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4600,5,2,0.11,28984545,6324,8.74,4565,4620,4565,5970,3220,4595,4583.26,1.92,0,743,4698,4646,4608,4556,4518,4627,4537,20,1375,100,2940,5,1,20415802,939,95.83,2.19,12,0.03,48.00,2097.00,8530,20230619,-46.07,3610,20230316,27.42,6860,-32.94,20240118,4345,5.87,20240102,8530,-46.07,20230619,3610,27.42,20230316,5.22,N,218150,100,20 억,,392677,N,N,0,N,00,N
20240228,160840,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4595,-25,5,-0.54,313327625,67939,44.30,4600,4660,4570,6000,3235,4620,4611.95,1.92,0,732,4796,4707,4626,4537,4456,4667,4497,20,1380,100,2950,5,1,20415802,938,95.73,2.19,12,0.33,48.00,2097.00,8530,20230619,-46.13,3610,20230316,27.29,6860,-33.02,20240118,4345,5.75,20240102,8530,-46.13,20230619,3610,27.29,20230316,5.22,N,218150,100,20 억,,391931,N,N,0,N,00,N
20240228,150840,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4605,-15,5,-0.32,272394690,59022,38.48,4600,4660,4570,6000,3235,4620,4615.13,1.92,0,-2959,4796,4707,4626,4537,4456,4667,4497,20,1380,100,2950,5,1,20415802,940,95.94,2.20,12,0.29,48.00,2097.00,8530,20230619,-46.01,3610,20230316,27.56,6860,-32.87,20240118,4345,5.98,20240102,8530,-46.01,20230619,3610,27.56,20230316,5.22,N,218150,100,20 억,,391931,N,N,0,N,00,N
20240228,140933,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4625,5,2,0.11,216806165,46938,30.60,4600,4660,4570,6000,3235,4620,4618.99,1.92,0,-1837,4796,4707,4626,4537,4456,4667,4497,20,1380,100,2950,5,1,20415802,944,96.35,2.21,12,0.23,48.00,2097.00,8530,20230619,-45.78,3610,20230316,28.12,6860,-32.58,20240118,4345,6.44,20240102,8530,-45.78,20230619,3610,28.12,20230316,5.22,N,218150,100,20 억,,391931,N,N,0,N,00,N
20240228,130933,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4620,0,3,0.00,197897440,42842,27.93,4600,4660,4570,6000,3235,4620,4619.24,1.92,0,-1966,4796,4707,4626,4537,4456,4667,4497,20,1380,100,2950,5,1,20415802,943,96.25,2.20,12,0.21,48.00,2097.00,8530,20230619,-45.84,3610,20230316,27.98,6860,-32.65,20240118,4345,6.33,20240102,8530,-45.84,20230619,3610,27.98,20230316,5.22,N,218150,100,20 억,,391931,N,N,0,N,00,N
20240228,120936,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4625,5,2,0.11,152753725,33039,21.54,4600,4660,4570,6000,3235,4620,4623.44,1.92,0,-575,4796,4707,4626,4537,4456,4667,4497,20,1380,100,2950,5,1,20415802,944,96.35,2.21,12,0.16,48.00,2097.00,8530,20230619,-45.78,3610,20230316,28.12,6860,-32.58,20240118,4345,6.44,20240102,8530,-45.78,20230619,3610,28.12,20230316,5.22,N,218150,100,20 억,,391931,N,N,0,N,00,N
20240228,110856,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4615,-5,5,-0.11,117111740,25309,16.50,4600,4660,4570,6000,3235,4620,4627.29,1.92,0,-4203,4796,4707,4626,4537,4456,4667,4497,20,1380,100,2950,5,1,20415802,942,96.15,2.20,12,0.12,48.00,2097.00,8530,20230619,-45.90,3610,20230316,27.84,6860,-32.73,20240118,4345,6.21,20240102,8530,-45.90,20230619,3610,27.84,20230316,5.22,N,218150,100,20 억,,391931,N,N,0,N,00,N
20240228,100931,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4635,15,2,0.32,76213190,16468,10.74,4600,4660,4570,6000,3235,4620,4627.98,1.92,0,-1547,4796,4707,4626,4537,4456,4667,4497,20,1380,100,2950,5,1,20415802,946,96.56,2.21,12,0.08,48.00,2097.00,8530,20230619,-45.66,3610,20230316,28.39,6860,-32.43,20240118,4345,6.67,20240102,8530,-45.66,20230619,3610,28.39,20230316,5.22,N,218150,100,20 억,,391931,N,N,0,N,00,N
20240228,090936,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4660,40,2,0.87,16434690,3562,2.32,4600,4660,4570,6000,3235,4620,4613.80,1.92,0,699,4796,4707,4626,4537,4456,4667,4497,20,1380,100,2950,5,1,20415802,951,97.08,2.22,12,0.02,48.00,2097.00,8530,20230619,-45.37,3610,20230316,29.09,6860,-32.07,20240118,4345,7.25,20240102,8530,-45.37,20230619,3610,29.09,20230316,5.22,N,218150,100,20 억,,391931,N,N,0,N,00,N
20240227,160933,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4620,-100,5,-2.12,701737835,152253,173.40,4675,4715,4545,6130,3305,4720,4609.02,1.92,0,790,4846,4782,4726,4662,4606,4815,4695,20,1410,100,3020,5,1,20415802,943,96.25,2.20,12,0.75,48.00,2097.00,8530,20230619,-45.84,3610,20230316,27.98,6860,-32.65,20240118,4345,6.33,20240102,8530,-45.84,20230619,3610,27.98,20230316,5.23,N,218150,100,20 억,,391139,N,N,0,N,00,N
20240227,150933,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4680,-40,5,-0.85,682202115,148038,168.60,4675,4715,4545,6130,3305,4720,4608.28,1.92,0,2670,4846,4782,4726,4662,4606,4815,4695,20,1410,100,3020,5,1,20415802,955,97.50,2.23,12,0.73,48.00,2097.00,8530,20230619,-45.13,3610,20230316,29.64,6860,-31.78,20240118,4345,7.71,20240102,8530,-45.13,20230619,3610,29.64,20230316,5.23,N,218150,100,20 억,,391139,N,N,0,N,00,N
20240227,140930,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4600,-120,5,-2.54,586610275,127293,144.97,4675,4715,4545,6130,3305,4720,4608.34,1.92,0,3104,4846,4782,4726,4662,4606,4815,4695,20,1410,100,3020,5,1,20415802,939,95.83,2.19,12,0.62,48.00,2097.00,8530,20230619,-46.07,3610,20230316,27.42,6860,-32.94,20240118,4345,5.87,20240102,8530,-46.07,20230619,3610,27.42,20230316,5.23,N,218150,100,20 억,,391139,N,N,0,N,00,N
20240227,130852,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4595,-125,5,-2.65,545535995,118342,134.78,4675,4715,4545,6130,3305,4720,4609.82,1.92,0,571,4846,4782,4726,4662,4606,4815,4695,20,1410,100,3020,5,1,20415802,938,95.73,2.19,12,0.58,48.00,2097.00,8530,20230619,-46.13,3610,20230316,27.29,6860,-33.02,20240118,4345,5.75,20240102,8530,-46.13,20230619,3610,27.29,20230316,5.23,N,218150,100,20 억,,391139,N,N,0,N,00,N
20240227,120934,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4580,-140,5,-2.97,495853910,107497,122.43,4675,4715,4545,6130,3305,4720,4612.71,1.92,0,-4823,4846,4782,4726,4662,4606,4815,4695,20,1410,100,3020,5,1,20415802,935,95.42,2.18,12,0.53,48.00,2097.00,8530,20230619,-46.31,3610,20230316,26.87,6860,-33.24,20240118,4345,5.41,20240102,8530,-46.31,20230619,3610,26.87,20230316,5.23,N,218150,100,20 억,,391139,N,N,0,N,00,N
20240227,110933,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4615,-105,5,-2.22,460512780,99809,113.67,4675,4715,4545,6130,3305,4720,4613.93,1.92,0,-2139,4846,4782,4726,4662,4606,4815,4695,20,1410,100,3020,5,1,20415802,942,96.15,2.20,12,0.49,48.00,2097.00,8530,20230619,-45.90,3610,20230316,27.84,6860,-32.73,20240118,4345,6.21,20240102,8530,-45.90,20230619,3610,27.84,20230316,5.23,N,218150,100,20 억,,391139,N,N,0,N,00,N
20240227,100928,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4630,-90,5,-1.91,424569190,92019,104.80,4675,4715,4545,6130,3305,4720,4613.92,1.92,0,-5164,4846,4782,4726,4662,4606,4815,4695,20,1410,100,3020,5,1,20415802,945,96.46,2.21,12,0.45,48.00,2097.00,8530,20230619,-45.72,3610,20230316,28.25,6860,-32.51,20240118,4345,6.56,20240102,8530,-45.72,20230619,3610,28.25,20230316,5.23,N,218150,100,20 억,,391139,N,N,0,N,00,N
20240227,090933,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4680,-40,5,-0.85,93871635,20093,22.88,4675,4715,4660,6130,3305,4720,4671.83,1.92,0,3326,4846,4782,4726,4662,4606,4815,4695,20,1410,100,3020,5,1,20415802,955,97.50,2.23,12,0.10,48.00,2097.00,8530,20230619,-45.13,3610,20230316,29.64,6860,-31.78,20240118,4345,7.71,20240102,8530,-45.13,20230619,3610,29.64,20230316,5.23,N,218150,100,20 억,,391139,N,N,0,N,00,N
20240226,160928,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4720,15,2,0.32,405376655,85792,73.52,4705,4790,4670,6110,3295,4705,4725.12,1.91,0,306,4835,4770,4720,4655,4605,4745,4630,20,1405,100,3010,5,1,20415802,964,98.33,2.25,12,0.42,48.00,2097.00,8530,20230619,-44.67,3610,20230316,30.75,6860,-31.20,20240118,4345,8.63,20240102,8530,-44.67,20230619,3610,30.75,20230316,5.22,N,218150,100,20 억,,390826,N,N,0,N,00,N
20240226,150923,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4715,10,2,0.21,372270005,78754,67.49,4705,4790,4670,6110,3295,4705,4727.00,1.91,0,180,4835,4770,4720,4655,4605,4745,4630,20,1405,100,3010,5,1,20415802,963,98.23,2.25,12,0.39,48.00,2097.00,8530,20230619,-44.72,3610,20230316,30.61,6860,-31.27,20240118,4345,8.52,20240102,8530,-44.72,20230619,3610,30.61,20230316,5.22,N,218150,100,20 억,,390826,N,N,0,N,00,N
20240226,140927,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4760,55,2,1.17,298436355,63083,54.06,4705,4790,4670,6110,3295,4705,4730.85,1.91,0,2,4835,4770,4720,4655,4605,4745,4630,20,1405,100,3010,5,1,20415802,972,99.17,2.27,12,0.31,48.00,2097.00,8530,20230619,-44.20,3610,20230316,31.86,6860,-30.61,20240118,4345,9.55,20240102,8530,-44.20,20230619,3610,31.86,20230316,5.22,N,218150,100,20 억,,390826,N,N,0,N,00,N
20240226,130920,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4775,70,2,1.49,254842410,53886,46.18,4705,4790,4670,6110,3295,4705,4729.29,1.91,0,383,4835,4770,4720,4655,4605,4745,4630,20,1405,100,3010,5,1,20415802,975,99.48,2.28,12,0.26,48.00,2097.00,8530,20230619,-44.02,3610,20230316,32.27,6860,-30.39,20240118,4345,9.90,20240102,8530,-44.02,20230619,3610,32.27,20230316,5.22,N,218150,100,20 억,,390826,N,N,0,N,00,N
20240226,120919,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4750,45,2,0.96,193610440,41044,35.17,4705,4770,4670,6110,3295,4705,4717.14,1.91,0,2173,4835,4770,4720,4655,4605,4745,4630,20,1405,100,3010,5,1,20415802,970,98.96,2.27,12,0.20,48.00,2097.00,8530,20230619,-44.31,3610,20230316,31.58,6860,-30.76,20240118,4345,9.32,20240102,8530,-44.31,20230619,3610,31.58,20230316,5.22,N,218150,100,20 억,,390826,N,N,0,N,00,N
20240226,110919,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4730,25,2,0.53,172027335,36492,31.27,4705,4770,4670,6110,3295,4705,4714.11,1.91,0,3262,4835,4770,4720,4655,4605,4745,4630,20,1405,100,3010,5,1,20415802,966,98.54,2.26,12,0.18,48.00,2097.00,8530,20230619,-44.55,3610,20230316,31.02,6860,-31.05,20240118,4345,8.86,20240102,8530,-44.55,20230619,3610,31.02,20230316,5.22,N,218150,100,20 억,,390826,N,N,0,N,00,N
20240226,100916,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4740,35,2,0.74,135397310,28750,24.64,4705,4770,4670,6110,3295,4705,4709.47,1.91,0,1136,4835,4770,4720,4655,4605,4745,4630,20,1405,100,3010,5,1,20415802,968,98.75,2.26,12,0.14,48.00,2097.00,8530,20230619,-44.43,3610,20230316,31.30,6860,-30.90,20240118,4345,9.09,20240102,8530,-44.43,20230619,3610,31.30,20230316,5.22,N,218150,100,20 억,,390826,N,N,0,N,00,N
20240226,090915,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4710,5,2,0.11,31650470,6736,5.77,4705,4720,4680,6110,3295,4705,4698.70,1.91,0,-1545,4835,4770,4720,4655,4605,4745,4630,20,1405,100,3010,5,1,20415802,962,98.12,2.25,12,0.03,48.00,2097.00,8530,20230619,-44.78,3610,20230316,30.47,6860,-31.34,20240118,4345,8.40,20240102,8530,-44.78,20230619,3610,30.47,20230316,5.22,N,218150,100,20 억,,390826,N,N,0,N,00,N
20240223,160916,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4705,-70,5,-1.47,536103655,113702,138.93,4775,4785,4670,6200,3345,4775,4714.96,1.88,0,7225,4905,4840,4795,4730,4685,4817,4707,20,1425,100,3050,5,1,20415802,961,98.02,2.24,12,0.56,48.00,2097.00,8530,20230619,-44.84,3610,20230316,30.33,6860,-31.41,20240118,4345,8.29,20240102,8530,-44.84,20230619,3610,30.33,20230316,5.19,N,218150,100,20 억,,383201,N,N,0,N,00,N
20240223,150910,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4715,-60,5,-1.26,511212290,108407,132.46,4775,4785,4670,6200,3345,4775,4715.65,1.88,0,6530,4905,4840,4795,4730,4685,4817,4707,20,1425,100,3050,5,1,20415802,963,98.23,2.25,12,0.53,48.00,2097.00,8530,20230619,-44.72,3610,20230316,30.61,6860,-31.27,20240118,4345,8.52,20240102,8530,-44.72,20230619,3610,30.61,20230316,5.19,N,218150,100,20 억,,383201,N,N,0,N,00,N
20240223,140912,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4700,-75,5,-1.57,454603095,96364,117.74,4775,4785,4670,6200,3345,4775,4717.53,1.88,0,4419,4905,4840,4795,4730,4685,4817,4707,20,1425,100,3050,5,1,20415802,960,97.92,2.24,12,0.47,48.00,2097.00,8530,20230619,-44.90,3610,20230316,30.19,6860,-31.49,20240118,4345,8.17,20240102,8530,-44.90,20230619,3610,30.19,20230316,5.19,N,218150,100,20 억,,383201,N,N,0,N,00,N
20240223,130909,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4705,-70,5,-1.47,390894210,82812,101.18,4775,4785,4670,6200,3345,4775,4720.23,1.88,0,2997,4905,4840,4795,4730,4685,4817,4707,20,1425,100,3050,5,1,20415802,961,98.02,2.24,12,0.41,48.00,2097.00,8530,20230619,-44.84,3610,20230316,30.33,6860,-31.41,20240118,4345,8.29,20240102,8530,-44.84,20230619,3610,30.33,20230316,5.19,N,218150,100,20 억,,383201,N,N,0,N,00,N
20240223,120912,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4725,-50,5,-1.05,276469195,58478,71.45,4775,4785,4670,6200,3345,4775,4727.71,1.88,0,-4299,4905,4840,4795,4730,4685,4817,4707,20,1425,100,3050,5,1,20415802,965,98.44,2.25,12,0.29,48.00,2097.00,8530,20230619,-44.61,3610,20230316,30.89,6860,-31.12,20240118,4345,8.75,20240102,8530,-44.61,20230619,3610,30.89,20230316,5.19,N,218150,100,20 억,,383201,N,N,0,N,00,N
20240223,110901,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4710,-65,5,-1.36,233869515,49434,60.40,4775,4785,4670,6200,3345,4775,4730.90,1.88,0,-4915,4905,4840,4795,4730,4685,4817,4707,20,1425,100,3050,5,1,20415802,962,98.12,2.25,12,0.24,48.00,2097.00,8530,20230619,-44.78,3610,20230316,30.47,6860,-31.34,20240118,4345,8.40,20240102,8530,-44.78,20230619,3610,30.47,20230316,5.19,N,218150,100,20 억,,383201,N,N,0,N,00,N
20240223,100906,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4740,-35,5,-0.73,193565820,40893,49.97,4775,4785,4670,6200,3345,4775,4733.42,1.88,0,-7739,4905,4840,4795,4730,4685,4817,4707,20,1425,100,3050,5,1,20415802,968,98.75,2.26,12,0.20,48.00,2097.00,8530,20230619,-44.43,3610,20230316,31.30,6860,-30.90,20240118,4345,9.09,20240102,8530,-44.43,20230619,3610,31.30,20230316,5.19,N,218150,100,20 억,,383201,N,N,0,N,00,N
20240223,090910,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4750,-25,5,-0.52,37740685,7922,9.68,4775,4785,4750,6200,3345,4775,4763.97,1.88,0,-2273,4905,4840,4795,4730,4685,4817,4707,20,1425,100,3050,5,1,20415802,970,98.96,2.27,12,0.04,48.00,2097.00,8530,20230619,-44.31,3610,20230316,31.58,6860,-30.76,20240118,4345,9.32,20240102,8530,-44.31,20230619,3610,31.58,20230316,5.19,N,218150,100,20 억,,383201,N,N,0,N,00,N
20240222,160856,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4775,5,2,0.10,385980345,80855,44.26,4860,4860,4750,6200,3340,4770,4773.72,1.93,0,-10660,4963,4866,4818,4721,4673,4842,4697,20,1430,100,3050,5,1,20415802,975,99.48,2.28,12,0.40,48.00,2097.00,8530,20230619,-44.02,3610,20230316,32.27,6860,-30.39,20240118,4345,9.90,20240102,8530,-44.02,20230619,3610,32.27,20230316,5.23,N,218150,100,20 억,,393860,N,N,0,N,00,N
20240222,150906,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4765,-5,5,-0.10,370650830,77643,42.50,4860,4860,4750,6200,3340,4770,4773.78,1.93,0,-10638,4963,4866,4818,4721,4673,4842,4697,20,1430,100,3050,5,1,20415802,973,99.27,2.27,12,0.38,48.00,2097.00,8530,20230619,-44.14,3610,20230316,31.99,6860,-30.54,20240118,4345,9.67,20240102,8530,-44.14,20230619,3610,31.99,20230316,5.23,N,218150,100,20 억,,393860,N,N,0,N,00,N
20240222,140904,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4765,-5,5,-0.10,310315895,64970,35.56,4860,4860,4750,6200,3340,4770,4776.30,1.93,0,-10793,4963,4866,4818,4721,4673,4842,4697,20,1430,100,3050,5,1,20415802,973,99.27,2.27,12,0.32,48.00,2097.00,8530,20230619,-44.14,3610,20230316,31.99,6860,-30.54,20240118,4345,9.67,20240102,8530,-44.14,20230619,3610,31.99,20230316,5.23,N,218150,100,20 억,,393860,N,N,0,N,00,N
20240222,130850,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4770,0,3,0.00,251369515,52603,28.79,4860,4860,4750,6200,3340,4770,4778.62,1.93,0,-8908,4963,4866,4818,4721,4673,4842,4697,20,1430,100,3050,5,1,20415802,974,99.38,2.27,12,0.26,48.00,2097.00,8530,20230619,-44.08,3610,20230316,32.13,6860,-30.47,20240118,4345,9.78,20240102,8530,-44.08,20230619,3610,32.13,20230316,5.23,N,218150,100,20 억,,393860,N,N,0,N,00,N
20240222,120902,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4780,10,2,0.21,221639295,46366,25.38,4860,4860,4750,6200,3340,4770,4780.21,1.93,0,-6854,4963,4866,4818,4721,4673,4842,4697,20,1430,100,3050,5,1,20415802,976,99.58,2.28,12,0.23,48.00,2097.00,8530,20230619,-43.96,3610,20230316,32.41,6860,-30.32,20240118,4345,10.01,20240102,8530,-43.96,20230619,3610,32.41,20230316,5.23,N,218150,100,20 억,,393860,N,N,0,N,00,N
20240222,110859,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4810,40,2,0.84,166576080,34842,19.07,4860,4860,4750,6200,3340,4770,4780.90,1.93,0,-7354,4963,4866,4818,4721,4673,4842,4697,20,1430,100,3050,5,1,20415802,982,100.21,2.29,12,0.17,48.00,2097.00,8530,20230619,-43.61,3610,20230316,33.24,6860,-29.88,20240118,4345,10.70,20240102,8530,-43.61,20230619,3610,33.24,20230316,5.23,N,218150,100,20 억,,393860,N,N,0,N,00,N
20240222,100851,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4780,10,2,0.21,126856995,26540,14.53,4860,4860,4750,6200,3340,4770,4779.84,1.93,0,-9688,4963,4866,4818,4721,4673,4842,4697,20,1430,100,3050,5,1,20415802,976,99.58,2.28,12,0.13,48.00,2097.00,8530,20230619,-43.96,3610,20230316,32.41,6860,-30.32,20240118,4345,10.01,20240102,8530,-43.96,20230619,3610,32.41,20230316,5.23,N,218150,100,20 억,,393860,N,N,0,N,00,N
20240222,090906,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4810,40,2,0.84,23950650,4980,2.73,4860,4860,4785,6200,3340,4770,4809.37,1.93,0,-1501,4963,4866,4818,4721,4673,4842,4697,20,1430,100,3050,5,1,20415802,982,100.21,2.29,12,0.02,48.00,2097.00,8530,20230619,-43.61,3610,20230316,33.24,6860,-29.88,20240118,4345,10.70,20240102,8530,-43.61,20230619,3610,33.24,20230316,5.23,N,218150,100,20 억,,393860,N,N,0,N,00,N
20240221,160858,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4770,-145,5,-2.95,873697235,181600,152.26,4915,4915,4770,6380,3445,4915,4811.20,2.10,0,-34353,4981,4947,4891,4857,4801,4965,4875,20,1465,100,3140,5,1,20415802,974,99.38,2.27,12,0.89,48.00,2097.00,8530,20230619,-44.08,3610,20230316,32.13,6860,-30.47,20240118,4345,9.78,20240102,8530,-44.08,20230619,3610,32.13,20230316,5.26,N,218150,100,20 억,,427886,N,N,0,N,00,N
20240221,150850,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4775,-140,5,-2.85,825256635,171459,143.75,4915,4915,4770,6380,3445,4915,4813.01,2.10,0,-33270,4981,4947,4891,4857,4801,4965,4875,20,1465,100,3140,5,1,20415802,975,99.48,2.28,12,0.84,48.00,2097.00,8530,20230619,-44.02,3610,20230316,32.27,6860,-30.39,20240118,4345,9.90,20240102,8530,-44.02,20230619,3610,32.27,20230316,5.26,N,218150,100,20 억,,427886,N,N,0,N,00,N
20240221,140848,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4795,-120,5,-2.44,663616135,137670,115.42,4915,4915,4780,6380,3445,4915,4820.19,2.10,0,-27785,4981,4947,4891,4857,4801,4965,4875,20,1465,100,3140,5,1,20415802,979,99.90,2.29,12,0.67,48.00,2097.00,8530,20230619,-43.79,3610,20230316,32.83,6860,-30.10,20240118,4345,10.36,20240102,8530,-43.79,20230619,3610,32.83,20230316,5.26,N,218150,100,20 억,,427886,N,N,0,N,00,N
20240221,130849,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4810,-105,5,-2.14,568713360,117875,98.83,4915,4915,4780,6380,3445,4915,4824.55,2.10,0,-28050,4981,4947,4891,4857,4801,4965,4875,20,1465,100,3140,5,1,20415802,982,100.21,2.29,12,0.58,48.00,2097.00,8530,20230619,-43.61,3610,20230316,33.24,6860,-29.88,20240118,4345,10.70,20240102,8530,-43.61,20230619,3610,33.24,20230316,5.26,N,218150,100,20 억,,427886,N,N,0,N,00,N
20240221,120851,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4815,-100,5,-2.03,385211170,79682,66.81,4915,4915,4810,6380,3445,4915,4834.13,2.10,0,-6910,4981,4947,4891,4857,4801,4965,4875,20,1465,100,3140,5,1,20415802,983,100.31,2.30,12,0.39,48.00,2097.00,8530,20230619,-43.55,3610,20230316,33.38,6860,-29.81,20240118,4345,10.82,20240102,8530,-43.55,20230619,3610,33.38,20230316,5.26,N,218150,100,20 억,,427886,N,N,0,N,00,N
20240221,110857,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4820,-95,5,-1.93,333260440,68907,57.77,4915,4915,4810,6380,3445,4915,4836.13,2.10,0,-2588,4981,4947,4891,4857,4801,4965,4875,20,1465,100,3140,5,1,20415802,984,100.42,2.30,12,0.34,48.00,2097.00,8530,20230619,-43.49,3610,20230316,33.52,6860,-29.74,20240118,4345,10.93,20240102,8530,-43.49,20230619,3610,33.52,20230316,5.26,N,218150,100,20 억,,427886,N,N,0,N,00,N
20240221,100849,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4850,-65,5,-1.32,255394530,52778,44.25,4915,4915,4810,6380,3445,4915,4838.72,2.10,0,-2400,4981,4947,4891,4857,4801,4965,4875,20,1465,100,3140,5,1,20415802,990,101.04,2.31,12,0.26,48.00,2097.00,8530,20230619,-43.14,3610,20230316,34.35,6860,-29.30,20240118,4345,11.62,20240102,8530,-43.14,20230619,3610,34.35,20230316,5.26,N,218150,100,20 억,,427886,N,N,0,N,00,N
20240221,090848,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4880,-35,5,-0.71,13588365,2776,2.33,4915,4915,4875,6380,3445,4915,4893.23,2.10,0,-682,4981,4947,4891,4857,4801,4965,4875,20,1465,100,3140,5,1,20415802,996,101.67,2.33,12,0.01,48.00,2097.00,8530,20230619,-42.79,3610,20230316,35.18,6860,-28.86,20240118,4345,12.31,20240102,8530,-42.79,20230619,3610,35.18,20230316,5.26,N,218150,100,20 억,,427886,N,N,0,N,00,N
20240220,160842,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4915,15,2,0.31,572187715,117187,72.36,4850,4925,4835,6370,3430,4900,4882.68,2.09,0,1585,5006,4952,4896,4842,4786,4980,4870,20,1470,100,3130,5,1,20415802,1003,102.40,2.34,12,0.57,48.00,2097.00,8530,20230619,-42.38,3610,20230316,36.15,6860,-28.35,20240118,4345,13.12,20240102,8530,-42.38,20230619,3610,36.15,20230316,5.22,N,218150,100,20 억,,426301,N,N,25,N,00,N
20240220,150843,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4895,-5,5,-0.10,532787020,109147,67.39,4850,4925,4835,6370,3430,4900,4881.37,2.09,0,1585,5006,4952,4896,4842,4786,4980,4870,20,1470,100,3130,5,1,20415802,999,101.98,2.33,12,0.53,48.00,2097.00,8530,20230619,-42.61,3610,20230316,35.60,6860,-28.64,20240118,4345,12.66,20240102,8530,-42.61,20230619,3610,35.60,20230316,5.22,N,218150,100,20 억,,426301,N,N,25,N,00,N
20240220,140840,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4905,5,2,0.10,459424760,94159,58.14,4850,4925,4835,6370,3430,4900,4879.24,2.09,0,2230,5006,4952,4896,4842,4786,4980,4870,20,1470,100,3130,5,1,20415802,1001,102.19,2.34,12,0.46,48.00,2097.00,8530,20230619,-42.50,3610,20230316,35.87,6860,-28.50,20240118,4345,12.89,20240102,8530,-42.50,20230619,3610,35.87,20230316,5.22,N,218150,100,20 억,,426301,N,N,25,N,00,N
20240220,130844,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4900,0,3,0.00,399218450,81858,50.54,4850,4925,4835,6370,3430,4900,4876.96,2.09,0,2518,5006,4952,4896,4842,4786,4980,4870,20,1470,100,3130,5,1,20415802,1000,102.08,2.34,12,0.40,48.00,2097.00,8530,20230619,-42.56,3610,20230316,35.73,6860,-28.57,20240118,4345,12.77,20240102,8530,-42.56,20230619,3610,35.73,20230316,5.22,N,218150,100,20 억,,426301,N,N,25,N,00,N
20240220,120837,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4885,-15,5,-0.31,324968795,66699,41.18,4850,4925,4835,6370,3430,4900,4872.17,2.09,0,2870,5006,4952,4896,4842,4786,4980,4870,20,1470,100,3130,5,1,20415802,997,101.77,2.33,12,0.33,48.00,2097.00,8530,20230619,-42.73,3610,20230316,35.32,6860,-28.79,20240118,4345,12.43,20240102,8530,-42.73,20230619,3610,35.32,20230316,5.22,N,218150,100,20 억,,426301,N,N,25,N,00,N
20240220,110840,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4870,-30,5,-0.61,261739655,53790,33.21,4850,4910,4835,6370,3430,4900,4865.95,2.09,0,-1696,5006,4952,4896,4842,4786,4980,4870,20,1470,100,3130,5,1,20415802,994,101.46,2.32,12,0.26,48.00,2097.00,8530,20230619,-42.91,3610,20230316,34.90,6860,-29.01,20240118,4345,12.08,20240102,8530,-42.91,20230619,3610,34.90,20230316,5.22,N,218150,100,20 억,,426301,N,N,25,N,00,N
20240220,100832,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4860,-40,5,-0.82,221030700,45429,28.05,4850,4910,4835,6370,3430,4900,4865.41,2.09,0,-4283,5006,4952,4896,4842,4786,4980,4870,20,1470,100,3130,5,1,20415802,992,101.25,2.32,12,0.22,48.00,2097.00,8530,20230619,-43.02,3610,20230316,34.63,6860,-29.15,20240118,4345,11.85,20240102,8530,-43.02,20230619,3610,34.63,20230316,5.22,N,218150,100,20 억,,426301,N,N,25,N,00,N
20240220,090847,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4900,0,3,0.00,42707400,8740,5.40,4850,4910,4850,6370,3430,4900,4886.43,2.09,0,-208,5006,4952,4896,4842,4786,4980,4870,20,1470,100,3130,5,1,20415802,1000,102.08,2.34,12,0.04,48.00,2097.00,8530,20230619,-42.56,3610,20230316,35.73,6860,-28.57,20240118,4345,12.77,20240102,8530,-42.56,20230619,3610,35.73,20230316,5.22,N,218150,100,20 억,,426301,N,N,25,N,00,N
20240219,160842,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4900,0,3,0.00,776233225,158031,97.29,4840,4950,4840,6370,3430,4900,4911.96,2.05,0,8298,4990,4945,4880,4835,4770,4912,4802,20,1470,100,3130,5,1,20415802,1000,102.08,2.34,12,0.77,48.00,2097.00,8530,20230619,-42.56,3610,20230316,35.73,6860,-28.57,20240118,4345,12.77,20240102,8530,-42.56,20230619,3610,35.73,20230316,5.36,N,218150,100,20 억,,418003,N,N,25,N,00,N
20240219,150847,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4905,5,2,0.10,715269205,145589,89.63,4840,4950,4840,6370,3430,4900,4912.93,2.05,0,9417,4990,4945,4880,4835,4770,4912,4802,20,1470,100,3130,5,1,20415802,1001,102.19,2.34,12,0.71,48.00,2097.00,8530,20230619,-42.50,3610,20230316,35.87,6860,-28.50,20240118,4345,12.89,20240102,8530,-42.50,20230619,3610,35.87,20230316,5.36,N,218150,100,20 억,,418003,N,N,5,N,00,N
20240219,140847,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4920,20,2,0.41,581852045,118411,72.90,4840,4950,4840,6370,3430,4900,4913.83,2.05,0,12738,4990,4945,4880,4835,4770,4912,4802,20,1470,100,3130,5,1,20415802,1004,102.50,2.35,12,0.58,48.00,2097.00,8530,20230619,-42.32,3610,20230316,36.29,6860,-28.28,20240118,4345,13.23,20240102,8530,-42.32,20230619,3610,36.29,20230316,5.36,N,218150,100,20 억,,418003,N,N,5,N,00,N
20240219,130846,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4935,35,2,0.71,478961945,97539,60.05,4840,4945,4840,6370,3430,4900,4910.47,2.05,0,12181,4990,4945,4880,4835,4770,4912,4802,20,1470,100,3130,5,1,20415802,1008,102.81,2.35,12,0.48,48.00,2097.00,8530,20230619,-42.15,3610,20230316,36.70,6860,-28.06,20240118,4345,13.58,20240102,8530,-42.15,20230619,3610,36.70,20230316,5.36,N,218150,100,20 억,,418003,N,N,5,N,00,N
20240219,120843,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4915,15,2,0.31,414759340,84503,52.03,4840,4945,4840,6370,3430,4900,4908.22,2.05,0,8610,4990,4945,4880,4835,4770,4912,4802,20,1470,100,3130,5,1,20415802,1003,102.40,2.34,12,0.41,48.00,2097.00,8530,20230619,-42.38,3610,20230316,36.15,6860,-28.35,20240118,4345,13.12,20240102,8530,-42.38,20230619,3610,36.15,20230316,5.36,N,218150,100,20 억,,418003,N,N,5,N,00,N
20240219,110842,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4920,20,2,0.41,360117655,73373,45.17,4840,4945,4840,6370,3430,4900,4908.04,2.05,0,8141,4990,4945,4880,4835,4770,4912,4802,20,1470,100,3130,5,1,20415802,1004,102.50,2.35,12,0.36,48.00,2097.00,8530,20230619,-42.32,3610,20230316,36.29,6860,-28.28,20240118,4345,13.23,20240102,8530,-42.32,20230619,3610,36.29,20230316,5.36,N,218150,100,20 억,,418003,N,N,5,N,00,N
20240219,100838,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4920,20,2,0.41,261362550,53294,32.81,4840,4945,4840,6370,3430,4900,4904.16,2.05,0,4670,4990,4945,4880,4835,4770,4912,4802,20,1470,100,3130,5,1,20415802,1004,102.50,2.35,12,0.26,48.00,2097.00,8530,20230619,-42.32,3610,20230316,36.29,6860,-28.28,20240118,4345,13.23,20240102,8530,-42.32,20230619,3610,36.29,20230316,5.36,N,218150,100,20 억,,418003,N,N,5,N,00,N
20240219,090838,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4895,-5,5,-0.10,43479640,8932,5.50,4840,4900,4840,6370,3430,4900,4867.84,2.05,0,3861,4990,4945,4880,4835,4770,4912,4802,20,1470,100,3130,5,1,20415802,999,101.98,2.33,12,0.04,48.00,2097.00,8530,20230619,-42.61,3610,20230316,35.60,6860,-28.64,20240118,4345,12.66,20240102,8530,-42.61,20230619,3610,35.60,20230316,5.36,N,218150,100,20 억,,418003,N,N,5,N,00,N
20240216,160833,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4900,0,3,0.00,778764425,160015,54.44,4925,4925,4815,6370,3430,4900,4866.71,2.06,0,-3338,5013,4956,4878,4821,4743,4985,4850,20,1470,100,3130,5,1,20415802,1000,102.08,2.34,12,0.78,48.00,2097.00,8530,20230619,-42.56,3610,20230316,35.73,6860,-28.57,20240118,4345,12.77,20240102,8530,-42.56,20230619,3610,35.73,20230316,5.41,N,218150,100,20 억,,421341,N,N,5,N,00,N
20240216,150839,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4905,5,2,0.10,742279835,152567,51.90,4925,4925,4815,6370,3430,4900,4865.27,2.06,0,-2857,5013,4956,4878,4821,4743,4985,4850,20,1470,100,3130,5,1,20415802,1001,102.19,2.34,12,0.75,48.00,2097.00,8530,20230619,-42.50,3610,20230316,35.87,6860,-28.50,20240118,4345,12.89,20240102,8530,-42.50,20230619,3610,35.87,20230316,5.41,N,218150,100,20 억,,421341,N,N,5,N,00,N
20240216,140843,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4860,-40,5,-0.82,555913645,114516,38.96,4925,4925,4815,6370,3430,4900,4854.46,2.06,0,-1969,5013,4956,4878,4821,4743,4985,4850,20,1470,100,3130,5,1,20415802,992,101.25,2.32,12,0.56,48.00,2097.00,8530,20230619,-43.02,3610,20230316,34.63,6860,-29.15,20240118,4345,11.85,20240102,8530,-43.02,20230619,3610,34.63,20230316,5.41,N,218150,100,20 억,,421341,N,N,5,N,00,N
20240216,130836,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4850,-50,5,-1.02,514140190,105917,36.03,4925,4925,4815,6370,3430,4900,4854.18,2.06,0,-2044,5013,4956,4878,4821,4743,4985,4850,20,1470,100,3130,5,1,20415802,990,101.04,2.31,12,0.52,48.00,2097.00,8530,20230619,-43.14,3610,20230316,34.35,6860,-29.30,20240118,4345,11.62,20240102,8530,-43.14,20230619,3610,34.35,20230316,5.41,N,218150,100,20 억,,421341,N,N,5,N,00,N
20240216,120839,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4845,-55,5,-1.12,479244990,98713,33.58,4925,4925,4815,6370,3430,4900,4854.93,2.06,0,-2044,5013,4956,4878,4821,4743,4985,4850,20,1470,100,3130,5,1,20415802,989,100.94,2.31,12,0.48,48.00,2097.00,8530,20230619,-43.20,3610,20230316,34.21,6860,-29.37,20240118,4345,11.51,20240102,8530,-43.20,20230619,3610,34.21,20230316,5.41,N,218150,100,20 억,,421341,N,N,5,N,00,N
20240216,110846,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4875,-25,5,-0.51,413052250,85064,28.94,4925,4925,4815,6370,3430,4900,4855.78,2.06,0,-1107,5013,4956,4878,4821,4743,4985,4850,20,1470,100,3130,5,1,20415802,995,101.56,2.32,12,0.42,48.00,2097.00,8530,20230619,-42.85,3610,20230316,35.04,6860,-28.94,20240118,4345,12.20,20240102,8530,-42.85,20230619,3610,35.04,20230316,5.41,N,218150,100,20 억,,421341,N,N,5,N,00,N
20240216,100839,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4865,-35,5,-0.71,314528130,64779,22.04,4925,4925,4815,6370,3430,4900,4855.40,2.06,0,-3028,5013,4956,4878,4821,4743,4985,4850,20,1470,100,3130,5,1,20415802,993,101.35,2.32,12,0.32,48.00,2097.00,8530,20230619,-42.97,3610,20230316,34.76,6860,-29.08,20240118,4345,11.97,20240102,8530,-42.97,20230619,3610,34.76,20230316,5.41,N,218150,100,20 억,,421341,N,N,5,N,00,N
20240216,090833,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4855,-45,5,-0.92,98697160,20337,6.92,4925,4925,4815,6370,3430,4900,4853.08,2.06,0,-5124,5013,4956,4878,4821,4743,4985,4850,20,1470,100,3130,5,1,20415802,991,101.15,2.32,12,0.10,48.00,2097.00,8530,20230619,-43.08,3610,20230316,34.49,6860,-29.23,20240118,4345,11.74,20240102,8530,-43.08,20230619,3610,34.49,20230316,5.41,N,218150,100,20 억,,421341,N,N,5,N,00,N
20240215,160831,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4900,25,2,0.51,1415091175,290085,37.03,4810,4935,4800,6330,3415,4875,4878.09,1.98,0,17046,5035,4955,4880,4800,4725,4995,4840,20,1455,100,3120,5,1,20415802,1000,102.08,2.34,12,1.42,48.00,2097.00,8530,20230619,-42.56,3610,20230316,35.73,6860,-28.57,20240118,4345,12.77,20240102,8530,-42.56,20230619,3610,35.73,20230316,5.55,N,218150,100,20 억,,403832,N,N,5,N,00,N
20240215,150837,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4895,20,2,0.41,1338226385,274376,35.02,4810,4935,4800,6330,3415,4875,4877.34,1.98,0,17527,5035,4955,4880,4800,4725,4995,4840,20,1455,100,3120,5,1,20415802,999,101.98,2.33,12,1.34,48.00,2097.00,8530,20230619,-42.61,3610,20230316,35.60,6860,-28.64,20240118,4345,12.66,20240102,8530,-42.61,20230619,3610,35.60,20230316,5.55,N,218150,100,20 억,,403832,N,N,8,N,00,N
20240215,140831,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4890,15,2,0.31,1197146200,245516,31.34,4810,4935,4800,6330,3415,4875,4876.04,1.98,0,18944,5035,4955,4880,4800,4725,4995,4840,20,1455,100,3120,5,1,20415802,998,101.88,2.33,12,1.20,48.00,2097.00,8530,20230619,-42.67,3610,20230316,35.46,6860,-28.72,20240118,4345,12.54,20240102,8530,-42.67,20230619,3610,35.46,20230316,5.55,N,218150,100,20 억,,403832,N,N,8,N,00,N
20240215,130814,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4880,5,2,0.10,1135401865,232873,29.72,4810,4935,4800,6330,3415,4875,4875.63,1.98,0,19430,5035,4955,4880,4800,4725,4995,4840,20,1455,100,3120,5,1,20415802,996,101.67,2.33,12,1.14,48.00,2097.00,8530,20230619,-42.79,3610,20230316,35.18,6860,-28.86,20240118,4345,12.31,20240102,8530,-42.79,20230619,3610,35.18,20230316,5.55,N,218150,100,20 억,,403832,N,N,8,N,00,N
20240215,120832,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4925,50,2,1.03,937701440,192545,24.58,4810,4935,4800,6330,3415,4875,4870.04,1.98,0,20360,5035,4955,4880,4800,4725,4995,4840,20,1455,100,3120,5,1,20415802,1005,102.60,2.35,12,0.94,48.00,2097.00,8530,20230619,-42.26,3610,20230316,36.43,6860,-28.21,20240118,4345,13.35,20240102,8530,-42.26,20230619,3610,36.43,20230316,5.55,N,218150,100,20 억,,403832,N,N,8,N,00,N
20240215,110826,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4930,55,2,1.13,747161595,153798,19.63,4810,4935,4800,6330,3415,4875,4858.07,1.98,0,14516,5035,4955,4880,4800,4725,4995,4840,20,1455,100,3120,5,1,20415802,1006,102.71,2.35,12,0.75,48.00,2097.00,8530,20230619,-42.20,3610,20230316,36.57,6860,-28.13,20240118,4345,13.46,20240102,8530,-42.20,20230619,3610,36.57,20230316,5.55,N,218150,100,20 억,,403832,N,N,8,N,00,N
20240215,100826,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4840,-35,5,-0.72,454406395,94062,12.01,4810,4865,4800,6330,3415,4875,4830.92,1.98,0,20527,5035,4955,4880,4800,4725,4995,4840,20,1455,100,3120,5,1,20415802,988,100.83,2.31,12,0.46,48.00,2097.00,8530,20230619,-43.26,3610,20230316,34.07,6860,-29.45,20240118,4345,11.39,20240102,8530,-43.26,20230619,3610,34.07,20230316,5.55,N,218150,100,20 억,,403832,N,N,8,N,00,N
20240215,090829,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4840,-35,5,-0.72,136125555,28270,3.61,4810,4855,4800,6330,3415,4875,4815.19,1.98,0,9345,5035,4955,4880,4800,4725,4995,4840,20,1455,100,3120,5,1,20415802,988,100.83,2.31,12,0.14,48.00,2097.00,8530,20230619,-43.26,3610,20230316,34.07,6860,-29.45,20240118,4345,11.39,20240102,8530,-43.26,20230619,3610,34.07,20230316,5.55,N,218150,100,20 억,,403832,N,N,8,N,00,N
20240214,160822,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4875,140,2,2.96,3805321710,778034,460.83,4860,4960,4805,6150,3315,4735,4890.95,2.23,0,-51371,4838,4786,4723,4671,4608,4812,4697,20,1415,100,3030,5,1,20415802,995,101.56,2.32,12,3.81,48.00,2097.00,8530,20230619,-42.85,3610,20230316,35.04,6860,-28.94,20240118,4345,12.20,20240102,8530,-42.85,20230619,3610,35.04,20230316,5.52,N,218150,100,20 억,,455241,N,N,8,N,00,N
20240214,150824,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4875,140,2,2.96,3719821000,760498,450.45,4860,4960,4805,6150,3315,4735,4891.30,2.23,0,-52022,4838,4786,4723,4671,4608,4812,4697,20,1415,100,3030,5,1,20415802,995,101.56,2.32,12,3.73,48.00,2097.00,8530,20230619,-42.85,3610,20230316,35.04,6860,-28.94,20240118,4345,12.20,20240102,8530,-42.85,20230619,3610,35.04,20230316,5.52,N,218150,100,20 억,,455241,N,N,0,N,00,N
20240214,140819,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4870,135,2,2.85,3597536420,735419,435.59,4860,4960,4805,6150,3315,4735,4891.82,2.23,0,-52175,4838,4786,4723,4671,4608,4812,4697,20,1415,100,3030,5,1,20415802,994,101.46,2.32,12,3.60,48.00,2097.00,8530,20230619,-42.91,3610,20230316,34.90,6860,-29.01,20240118,4345,12.08,20240102,8530,-42.91,20230619,3610,34.90,20230316,5.52,N,218150,100,20 억,,455241,N,N,0,N,00,N
20240214,130823,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4885,150,2,3.17,3477642045,710816,421.02,4860,4960,4805,6150,3315,4735,4892.46,2.23,0,-54532,4838,4786,4723,4671,4608,4812,4697,20,1415,100,3030,5,1,20415802,997,101.77,2.33,12,3.48,48.00,2097.00,8530,20230619,-42.73,3610,20230316,35.32,6860,-28.79,20240118,4345,12.43,20240102,8530,-42.73,20230619,3610,35.32,20230316,5.52,N,218150,100,20 억,,455241,N,N,0,N,00,N
20240214,120817,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4880,145,2,3.06,3384598020,691727,409.71,4860,4960,4805,6150,3315,4735,4892.97,2.23,0,-60963,4838,4786,4723,4671,4608,4812,4697,20,1415,100,3030,5,1,20415802,996,101.67,2.33,12,3.39,48.00,2097.00,8530,20230619,-42.79,3610,20230316,35.18,6860,-28.86,20240118,4345,12.31,20240102,8530,-42.79,20230619,3610,35.18,20230316,5.52,N,218150,100,20 억,,455241,N,N,0,N,00,N
20240214,110822,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4900,165,2,3.48,3176940210,649095,384.46,4860,4960,4805,6150,3315,4735,4894.41,2.23,0,-63021,4838,4786,4723,4671,4608,4812,4697,20,1415,100,3030,5,1,20415802,1000,102.08,2.34,12,3.18,48.00,2097.00,8530,20230619,-42.56,3610,20230316,35.73,6860,-28.57,20240118,4345,12.77,20240102,8530,-42.56,20230619,3610,35.73,20230316,5.52,N,218150,100,20 억,,455241,N,N,0,N,00,N
20240214,090812,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4860,125,2,2.64,711481075,146157,86.57,4860,4910,4830,6150,3315,4735,4867.92,2.23,0,-36324,4838,4786,4723,4671,4608,4812,4697,20,1415,100,3030,5,1,20415802,992,101.25,2.32,12,0.72,48.00,2097.00,8530,20230619,-43.02,3610,20230316,34.63,6860,-29.15,20240118,4345,11.85,20240102,8530,-43.02,20230619,3610,34.63,20230316,5.52,N,218150,100,20 억,,455241,N,N,0,N,00,N
20240213,160812,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4735,85,2,1.83,662698315,140201,160.02,4700,4775,4660,6040,3255,4650,4726.76,2.09,0,29261,4736,4692,4646,4602,4556,4695,4605,20,1390,100,2970,5,1,20415802,967,98.65,2.26,12,0.69,48.00,2097.00,8530,20230619,-44.49,3610,20230316,31.16,6860,-30.98,20240118,4345,8.98,20240102,8530,-44.49,20230619,3610,31.16,20230316,5.60,N,218150,100,20 억,,425951,N,N,0,N,00,N
20240213,150809,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4740,90,2,1.94,613050935,129727,148.07,4700,4775,4660,6040,3255,4650,4725.70,2.09,0,27696,4736,4692,4646,4602,4556,4695,4605,20,1390,100,2970,5,1,20415802,968,98.75,2.26,12,0.64,48.00,2097.00,8530,20230619,-44.43,3610,20230316,31.30,6860,-30.90,20240118,4345,9.09,20240102,8530,-44.43,20230619,3610,31.30,20230316,5.60,N,218150,100,20 억,,425951,N,N,0,N,00,N
20240213,140818,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4740,90,2,1.94,544009555,115156,131.44,4700,4775,4660,6040,3255,4650,4724.11,2.09,0,27527,4736,4692,4646,4602,4556,4695,4605,20,1390,100,2970,5,1,20415802,968,98.75,2.26,12,0.56,48.00,2097.00,8530,20230619,-44.43,3610,20230316,31.30,6860,-30.90,20240118,4345,9.09,20240102,8530,-44.43,20230619,3610,31.30,20230316,5.60,N,218150,100,20 억,,425951,N,N,0,N,00,N
20240213,130808,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4750,100,2,2.15,486648995,103066,117.64,4700,4775,4660,6040,3255,4650,4721.72,2.09,0,22571,4736,4692,4646,4602,4556,4695,4605,20,1390,100,2970,5,1,20415802,970,98.96,2.27,12,0.50,48.00,2097.00,8530,20230619,-44.31,3610,20230316,31.58,6860,-30.76,20240118,4345,9.32,20240102,8530,-44.31,20230619,3610,31.58,20230316,5.60,N,218150,100,20 억,,425951,N,N,0,N,00,N
20240213,120818,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4725,75,2,1.61,385503095,81759,93.32,4700,4745,4660,6040,3255,4650,4715.12,2.09,0,20946,4736,4692,4646,4602,4556,4695,4605,20,1390,100,2970,5,1,20415802,965,98.44,2.25,12,0.40,48.00,2097.00,8530,20230619,-44.61,3610,20230316,30.89,6860,-31.12,20240118,4345,8.75,20240102,8530,-44.61,20230619,3610,30.89,20230316,5.60,N,218150,100,20 억,,425951,N,N,0,N,00,N
20240213,110837,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4705,55,2,1.18,275934340,58566,66.85,4700,4745,4660,6040,3255,4650,4711.51,2.09,0,13822,4736,4692,4646,4602,4556,4695,4605,20,1390,100,2970,5,1,20415802,961,98.02,2.24,12,0.29,48.00,2097.00,8530,20230619,-44.84,3610,20230316,30.33,6860,-31.41,20240118,4345,8.29,20240102,8530,-44.84,20230619,3610,30.33,20230316,5.60,N,218150,100,20 억,,425951,N,N,0,N,00,N
20240213,100653,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4710,60,2,1.29,202009120,42892,48.96,4700,4745,4660,6040,3255,4650,4709.72,2.09,0,7660,4736,4692,4646,4602,4556,4695,4605,20,1390,100,2970,5,1,20415802,962,98.12,2.25,12,0.21,48.00,2097.00,8530,20230619,-44.78,3610,20230316,30.47,6860,-31.34,20240118,4345,8.40,20240102,8530,-44.78,20230619,3610,30.47,20230316,5.60,N,218150,100,20 억,,425951,N,N,0,N,00,N